Mahindra & Mahindra Limited (NSE:M&M)
India · Delayed Price · Currency is INR 3,462.00
-1.40 (-0.04%)
At close: Oct 3, 2025
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3,462.10 | 3,492.40 | 3,404.20 | 3,462.00 | 3,462.00 | -0.04% | 2,357,702 |
| Oct 1, 2025 | 3,419.20 | 3,501.00 | 3,415.50 | 3,463.40 | 3,463.40 | 1.06% | 2,364,844 |
| Sep 30, 2025 | 3,420.00 | 3,454.00 | 3,393.10 | 3,427.00 | 3,427.00 | 0.26% | 2,611,078 |
| Sep 29, 2025 | 3,419.00 | 3,458.00 | 3,405.00 | 3,418.10 | 3,418.10 | 0.64% | 3,175,716 |
| Sep 26, 2025 | 3,510.00 | 3,547.50 | 3,391.60 | 3,396.50 | 3,396.50 | -3.78% | 3,046,760 |
| Sep 25, 2025 | 3,579.90 | 3,584.10 | 3,521.80 | 3,530.00 | 3,530.00 | -1.26% | 2,106,344 |
| Sep 24, 2025 | 3,614.50 | 3,626.30 | 3,568.00 | 3,574.90 | 3,574.90 | -1.10% | 1,320,014 |
| Sep 23, 2025 | 3,610.00 | 3,679.20 | 3,606.80 | 3,614.60 | 3,614.60 | 0.83% | 2,523,224 |
| Sep 22, 2025 | 3,600.00 | 3,616.60 | 3,569.30 | 3,584.80 | 3,584.80 | -0.20% | 1,664,133 |
| Sep 19, 2025 | 3,601.00 | 3,636.70 | 3,584.50 | 3,592.10 | 3,592.10 | -1.38% | 4,018,342 |
| Sep 18, 2025 | 3,636.10 | 3,650.00 | 3,603.30 | 3,642.20 | 3,642.20 | 0.25% | 2,480,472 |
| Sep 17, 2025 | 3,608.00 | 3,644.90 | 3,593.10 | 3,633.20 | 3,633.20 | 0.70% | 2,237,804 |
| Sep 16, 2025 | 3,545.00 | 3,619.90 | 3,528.90 | 3,608.00 | 3,608.00 | 2.20% | 2,465,043 |
| Sep 15, 2025 | 3,590.00 | 3,603.40 | 3,526.60 | 3,530.30 | 3,530.30 | -1.66% | 2,550,444 |
| Sep 12, 2025 | 3,594.90 | 3,641.00 | 3,582.00 | 3,589.90 | 3,589.90 | -0.16% | 2,839,264 |
| Sep 11, 2025 | 3,620.00 | 3,647.90 | 3,580.00 | 3,595.70 | 3,595.70 | -0.24% | 1,949,934 |
| Sep 10, 2025 | 3,702.00 | 3,708.90 | 3,591.40 | 3,604.40 | 3,604.40 | -2.49% | 2,298,202 |
| Sep 9, 2025 | 3,702.20 | 3,723.80 | 3,673.10 | 3,696.30 | 3,696.30 | -0.14% | 2,879,258 |
| Sep 8, 2025 | 3,585.00 | 3,715.20 | 3,579.10 | 3,701.40 | 3,701.40 | 3.93% | 4,623,789 |
| Sep 5, 2025 | 3,511.00 | 3,577.80 | 3,481.50 | 3,561.30 | 3,561.30 | 2.29% | 3,700,943 |
| Sep 4, 2025 | 3,527.00 | 3,550.00 | 3,463.40 | 3,481.50 | 3,481.50 | 5.95% | 7,600,320 |
| Sep 3, 2025 | 3,269.00 | 3,293.70 | 3,232.80 | 3,286.00 | 3,286.00 | 1.59% | 2,672,659 |
| Sep 2, 2025 | 3,325.00 | 3,330.00 | 3,223.00 | 3,234.50 | 3,234.50 | -2.44% | 3,073,407 |
| Sep 1, 2025 | 3,191.10 | 3,324.90 | 3,191.10 | 3,315.40 | 3,315.40 | 3.62% | 3,525,726 |
| Aug 29, 2025 | 3,271.00 | 3,280.00 | 3,187.00 | 3,199.50 | 3,199.50 | -2.91% | 3,017,625 |
| Aug 28, 2025 | 3,375.00 | 3,375.00 | 3,287.30 | 3,295.30 | 3,295.30 | -1.07% | 2,936,428 |
| Aug 26, 2025 | 3,395.00 | 3,414.00 | 3,318.10 | 3,330.80 | 3,330.80 | -2.00% | 3,122,442 |
| Aug 25, 2025 | 3,428.00 | 3,429.00 | 3,381.80 | 3,398.90 | 3,398.90 | -0.12% | 1,859,862 |
| Aug 22, 2025 | 3,380.00 | 3,420.00 | 3,375.40 | 3,403.00 | 3,403.00 | 0.83% | 2,509,867 |
| Aug 21, 2025 | 3,410.00 | 3,410.00 | 3,370.00 | 3,375.10 | 3,375.10 | -0.60% | 1,964,795 |
| Aug 20, 2025 | 3,354.10 | 3,404.20 | 3,335.00 | 3,395.60 | 3,395.60 | 1.24% | 2,957,816 |
| Aug 19, 2025 | 3,400.00 | 3,403.90 | 3,338.10 | 3,354.00 | 3,354.00 | -0.86% | 2,596,242 |
| Aug 18, 2025 | 3,350.00 | 3,432.00 | 3,335.30 | 3,383.10 | 3,383.10 | 3.60% | 5,787,481 |
| Aug 14, 2025 | 3,273.20 | 3,313.50 | 3,262.00 | 3,265.40 | 3,265.40 | -0.51% | 1,508,721 |
| Aug 13, 2025 | 3,255.00 | 3,300.00 | 3,238.70 | 3,282.20 | 3,282.20 | 1.41% | 2,436,029 |
| Aug 12, 2025 | 3,186.10 | 3,253.00 | 3,185.10 | 3,236.50 | 3,236.50 | 1.58% | 3,315,978 |
| Aug 11, 2025 | 3,150.90 | 3,230.00 | 3,130.30 | 3,186.20 | 3,186.20 | 1.34% | 2,046,761 |
| Aug 8, 2025 | 3,207.00 | 3,214.90 | 3,135.60 | 3,144.20 | 3,144.20 | -2.08% | 1,721,037 |
| Aug 7, 2025 | 3,198.00 | 3,229.60 | 3,161.10 | 3,211.10 | 3,211.10 | -0.51% | 2,374,621 |
| Aug 6, 2025 | 3,212.20 | 3,240.10 | 3,178.60 | 3,227.50 | 3,227.50 | 0.48% | 1,866,321 |
| Aug 5, 2025 | 3,195.00 | 3,222.00 | 3,170.10 | 3,212.20 | 3,212.20 | 0.37% | 1,805,644 |
| Aug 4, 2025 | 3,170.00 | 3,223.00 | 3,160.00 | 3,200.20 | 3,200.20 | 1.29% | 2,684,012 |
| Aug 1, 2025 | 3,205.00 | 3,205.00 | 3,116.70 | 3,159.30 | 3,159.30 | -1.37% | 3,781,457 |
| Jul 31, 2025 | 3,225.00 | 3,238.20 | 3,135.60 | 3,203.10 | 3,203.10 | -0.18% | 4,465,859 |
| Jul 30, 2025 | 3,195.00 | 3,241.60 | 3,151.90 | 3,208.90 | 3,208.90 | 0.30% | 2,199,654 |
| Jul 29, 2025 | 3,203.00 | 3,225.90 | 3,186.60 | 3,199.40 | 3,199.40 | -0.32% | 1,824,673 |
| Jul 28, 2025 | 3,246.40 | 3,256.90 | 3,199.20 | 3,209.80 | 3,209.80 | -1.13% | 1,939,520 |
| Jul 25, 2025 | 3,256.00 | 3,259.00 | 3,214.00 | 3,246.40 | 3,246.40 | -0.44% | 1,475,856 |
| Jul 24, 2025 | 3,255.00 | 3,286.50 | 3,243.70 | 3,260.90 | 3,260.90 | -0.24% | 1,469,406 |
| Jul 23, 2025 | 3,260.00 | 3,303.00 | 3,248.00 | 3,268.80 | 3,268.80 | 0.36% | 2,159,800 |